Vinh Hoan Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	66,599.97	66,599.97	64,099.98	64,199.98	47,508.60	595,320
2021-12-21	64,999.98	65,899.97	63,999.98	65,899.97	48,766.61	723,960
2021-12-20	66,499.97	67,999.97	65,999.97	66,999.97	48,100.60	1,547,401
2021-12-17	64,199.98	65,899.97	63,799.98	65,899.97	47,310.89	2,153,401
2021-12-16	63,099.98	64,899.98	62,999.98	63,799.98	45,803.26	807,840
2021-12-15	64,499.98	64,899.98	62,999.98	62,999.98	45,228.92	981,120
2021-12-14	64,799.98	64,799.98	63,499.98	64,599.98	46,377.60	732,600
2021-12-13	65,899.97	65,899.97	64,599.98	64,799.98	46,521.18	1,023,840
2021-12-10	62,999.98	64,699.98	62,999.98	63,999.98	45,946.84	1,696,081
2021-12-09	61,099.98	62,899.98	61,099.98	61,899.98	44,439.21	552,600
2021-12-08	62,299.98	62,299.98	60,999.98	61,899.98	44,439.21	670,560
2021-12-07	59,099.98	62,199.98	58,599.98	62,199.98	44,654.59	826,680
2021-12-06	61,599.98	61,799.98	57,199.98	58,499.98	41,998.29	1,047,120
2021-12-03	63,999.98	63,999.98	61,499.98	61,499.98	44,152.05	1,005,840
2021-12-02	61,799.98	64,599.98	61,799.98	63,699.98	45,731.47	1,379,521
2021-12-01	61,299.98	62,599.98	60,899.98	61,699.98	44,295.63	1,028,400
2021-11-30	61,999.98	62,899.98	60,599.98	61,199.98	43,936.67	986,520
2021-11-29	61,099.98	61,899.98	60,099.98	60,899.98	43,721.29	1,003,800
2021-11-26	64,099.98	64,099.98	61,999.98	61,999.98	44,511.01	1,313,281
2021-11-25	65,299.98	65,299.98	63,599.98	64,699.98	46,449.39	1,284,960
2021-11-24	63,999.98	65,199.98	63,299.98	64,599.98	46,377.60	1,153,920
2021-11-23	60,799.98	63,499.98	60,799.98	63,499.98	45,587.88	932,520
2021-11-22	60,499.98	61,999.98	60,099.98	60,499.98	43,434.13	631,920
2021-11-19	61,599.98	61,899.98	58,899.98	60,499.98	43,434.13	2,938,441
2021-11-18	64,499.98	64,599.98	61,299.98	61,899.98	44,439.21	2,270,641
2021-11-17	64,999.98	65,699.97	63,799.98	64,199.98	46,090.43	1,056,720
2021-11-16	63,099.98	66,699.97	62,699.98	64,999.98	46,664.76	1,742,041
2021-11-15	67,499.97	67,499.97	62,799.98	63,999.98	45,946.84	3,484,081
2021-11-12	66,899.97	67,599.97	65,999.97	67,399.97	48,387.77	1,265,160
2021-11-11	66,499.97	67,699.97	65,599.97	66,499.97	47,741.64	1,168,560
2021-11-10	66,199.97	67,899.97	65,499.98	66,999.97	48,100.60	1,407,241
2021-11-09	67,099.97	67,099.97	65,699.97	66,299.97	47,598.06	1,133,400
2021-11-08	64,999.98	67,099.97	64,799.98	66,999.97	48,100.60	2,528,761
2021-11-05	63,699.98	65,999.97	62,799.98	64,699.98	46,449.39	1,336,681
2021-11-04	61,099.98	63,899.98	60,899.98	62,799.98	45,085.34	1,627,081
2021-11-03	64,999.98	65,499.98	60,799.98	61,099.98	43,864.88	3,267,121
2021-11-02	64,899.98	65,799.97	64,499.98	65,299.98	46,880.14	1,136,040
2021-11-01	62,999.98	65,799.97	62,699.98	64,499.98	46,305.80	1,423,921
2021-10-29	62,499.98	63,899.98	61,099.98	62,999.98	45,228.92	2,409,841
2021-10-28	63,899.98	63,899.98	62,499.98	62,499.98	44,869.96	1,909,801
2021-10-27	63,999.98	64,499.98	62,999.98	63,499.98	45,587.88	1,724,401
2021-10-26	59,999.98	63,499.98	59,999.98	63,499.98	45,587.88	2,196,601
2021-10-25	61,999.98	62,999.98	59,999.98	59,999.98	43,075.17	2,236,081
2021-10-22	59,999.98	61,899.98	59,299.98	61,899.98	44,439.21	2,717,161
2021-10-21	58,899.98	59,999.98	58,799.98	59,499.98	42,716.21	3,328,801
2021-10-20	58,199.98	58,199.98	56,999.98	58,199.98	41,782.91	1,497,841
2021-10-19	56,799.98	57,899.98	56,499.98	57,699.98	41,423.95	1,412,521
2021-10-18	57,999.98	58,699.98	56,699.98	56,999.98	40,921.41	1,409,641
2021-10-15	56,999.98	58,799.98	56,699.98	58,199.98	41,782.91	2,100,481
2021-10-14	57,499.98	57,999.98	56,999.98	56,999.98	40,921.41	1,371,001

← NewerPage 21 of 21 · 1,250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-29	2,000.0000 VND
2024-12-05	2,000.0000 VND
2024-02-19	2,000.0000 VND
2022-10-20	1,999.9992 VND
2021-12-21	1,999.9992 VND
2020-10-08	1,999.9992 VND
2019-05-17	1,999.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.